Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $1.95 | $2.19 | 20,000 | — | — |
| 1987-12-30 | $1.99 | $2.23 | 7,000 | — | — |
| 1987-12-29 | $2.03 | $2.28 | 21,000 | — | — |
| 1987-12-28 | $2.01 | $2.26 | 24,000 | — | — |
| 1987-12-24 | $1.98 | $2.22 | 39,000 | — | — |
| 1987-12-23 | $2.00 | $2.25 | 47,000 | — | — |
| 1987-12-22 | $1.90 | $2.14 | 39,000 | — | — |
| 1987-12-21 | $1.95 | $2.19 | 63,000 | — | — |
| 1987-12-18 | $2.00 | $2.25 | 186,000 | — | — |
| 1987-12-17 | $1.83 | $2.05 | 138,000 | — | — |
| 1987-12-16 | $1.69 | $1.90 | 115,000 | — | — |
| 1987-12-15 | $1.60 | $1.80 | 347,000 | — | — |
| 1987-12-14 | $1.59 | $1.78 | 41,000 | — | — |
| 1987-12-11 | $1.56 | $1.76 | 182,000 | — | — |
| 1987-12-10 | $1.54 | $1.73 | 187,000 | — | — |
| 1987-12-09 | $1.58 | $1.77 | 184,000 | — | — |
| 1987-12-08 | $1.58 | $1.77 | 91,000 | — | — |
| 1987-12-07 | $1.50 | $1.69 | 82,000 | — | — |
| 1987-12-04 | $1.53 | $1.71 | 108,000 | — | — |
| 1987-12-03 | $1.60 | $1.80 | 82,000 | — | — |
| 1987-12-02 | $1.66 | $1.87 | 34,000 | — | — |
| 1987-12-01 | $1.66 | $1.87 | 60,000 | — | — |
| 1987-11-30 | $1.69 | $1.90 | 126,000 | — | — |
| 1987-11-27 | $1.61 | $1.81 | 22,000 | — | — |
| 1987-11-25 | $1.63 | $1.83 | 98,000 | — | — |
| 1987-11-24 | $1.55 | $1.74 | 151,000 | — | — |
| 1987-11-23 | $1.65 | $1.85 | 37,000 | — | — |
| 1987-11-20 | $1.64 | $1.84 | 97,000 | — | — |
| 1987-11-19 | $1.65 | $1.85 | 51,000 | — | — |
| 1987-11-18 | $1.65 | $1.85 | 44,000 | — | — |
| 1987-11-17 | $1.65 | $1.85 | 61,000 | — | — |
| 1987-11-16 | $1.71 | $1.92 | 32,000 | — | — |
| 1987-11-13 | $1.70 | $1.91 | 35,000 | — | — |
| 1987-11-12 | $1.69 | $1.90 | 93,000 | — | — |
| 1987-11-11 | $1.70 | $1.91 | 90,000 | — | — |
| 1987-11-10 | $1.66 | $1.87 | 68,000 | — | — |
| 1987-11-09 | $1.78 | $1.99 | 12,000 | — | — |
| 1987-11-06 | $1.83 | $2.05 | 124,000 | — | — |
| 1987-11-05 | $1.80 | $2.02 | 68,000 | — | — |
| 1987-11-04 | $1.83 | $2.05 | 48,000 | — | — |
| 1987-11-03 | $1.78 | $1.99 | 164,000 | — | — |
| 1987-11-02 | $1.81 | $2.04 | 36,000 | — | — |
| 1987-10-30 | $1.76 | $1.98 | 73,000 | — | — |
| 1987-10-29 | $1.78 | $1.99 | 74,000 | — | — |
| 1987-10-28 | $1.78 | $1.99 | 37,000 | — | — |
| 1987-10-27 | $1.80 | $2.02 | 41,000 | — | — |
| 1987-10-26 | $1.80 | $2.02 | 50,000 | — | — |
| 1987-10-23 | $1.93 | $2.16 | 42,000 | — | — |
| 1987-10-22 | $1.88 | $2.11 | 95,000 | — | — |
| 1987-10-21 | $2.00 | $2.25 | 245,000 | — | — |
| 1987-10-20 | $1.71 | $1.92 | 314,000 | — | — |
| 1987-10-19 | $2.13 | $2.39 | 71,000 | — | — |
| 1987-10-16 | $2.35 | $2.64 | 49,000 | — | — |
| 1987-10-15 | $2.44 | $2.74 | 15,000 | — | — |
| 1987-10-14 | $2.46 | $2.77 | 17,000 | — | — |
| 1987-10-13 | $2.46 | $2.77 | 28,000 | — | — |
| 1987-10-12 | $2.48 | $2.78 | 14,000 | — | — |
| 1987-10-09 | $2.50 | $2.81 | 49,000 | — | — |
| 1987-10-08 | $2.51 | $2.82 | 67,000 | — | — |
| 1987-10-07 | $2.50 | $2.78 | 25,000 | — | — |
| 1987-10-06 | $2.50 | $2.78 | 20,000 | — | — |
| 1987-10-05 | $2.56 | $2.85 | 39,000 | — | — |
| 1987-10-02 | $2.58 | $2.87 | 13,000 | — | — |
| 1987-10-01 | $2.55 | $2.84 | 22,000 | — | — |
| 1987-09-30 | $2.55 | $2.84 | 61,000 | — | — |
| 1987-09-29 | $2.50 | $2.78 | 19,000 | — | — |
| 1987-09-28 | $2.54 | $2.83 | 28,000 | — | — |
| 1987-09-25 | $2.50 | $2.78 | 68,000 | — | — |
| 1987-09-24 | $2.50 | $2.78 | 5,000 | — | — |
| 1987-09-23 | $2.50 | $2.78 | 6,000 | — | — |
| 1987-09-22 | $2.50 | $2.78 | 13,000 | — | — |
| 1987-09-21 | $2.50 | $2.78 | 9,000 | — | — |
| 1987-09-18 | $2.51 | $2.80 | 30,000 | — | — |
| 1987-09-17 | $2.54 | $2.83 | 21,000 | — | — |
| 1987-09-16 | $2.55 | $2.84 | 36,000 | — | — |
| 1987-09-15 | $2.53 | $2.81 | 10,000 | — | — |
| 1987-09-14 | $2.53 | $2.81 | 68,000 | — | — |
| 1987-09-11 | $2.54 | $2.83 | 63,000 | — | — |
| 1987-09-10 | $2.49 | $2.77 | 21,000 | — | — |
| 1987-09-09 | $2.48 | $2.76 | 17,000 | — | — |
| 1987-09-08 | $2.48 | $2.76 | 11,000 | — | — |
| 1987-09-04 | $2.49 | $2.77 | 7,000 | — | — |
| 1987-09-03 | $2.49 | $2.77 | 58,000 | — | — |
| 1987-09-02 | $2.50 | $2.78 | 9,000 | — | — |
| 1987-09-01 | $2.53 | $2.81 | 21,000 | — | — |
| 1987-08-31 | $2.50 | $2.78 | 42,000 | — | — |
| 1987-08-28 | $2.51 | $2.80 | 43,000 | — | — |
| 1987-08-27 | $2.51 | $2.80 | 2,000 | — | — |
| 1987-08-26 | $2.53 | $2.81 | 55,000 | — | — |
| 1987-08-25 | $2.50 | $2.78 | 14,000 | — | — |
| 1987-08-24 | $2.50 | $2.78 | 3,000 | — | — |
| 1987-08-21 | $2.50 | $2.78 | 56,000 | — | — |
| 1987-08-20 | $2.50 | $2.78 | 10,000 | — | — |
| 1987-08-19 | $2.49 | $2.77 | 20,000 | — | — |
| 1987-08-18 | $2.50 | $2.78 | 24,000 | — | — |
| 1987-08-17 | $2.46 | $2.74 | 133,000 | — | — |
| 1987-08-14 | $2.46 | $2.74 | 33,000 | — | — |
| 1987-08-13 | $2.45 | $2.73 | 34,000 | — | — |
| 1987-08-12 | $2.44 | $2.71 | 11,000 | — | — |
| 1987-08-11 | $2.46 | $2.74 | 50,000 | — | — |
| 1987-08-10 | $2.43 | $2.70 | 21,000 | — | — |
| 1987-08-07 | $2.39 | $2.66 | 21,000 | — | — |
| 1987-08-06 | $2.36 | $2.63 | 13,000 | — | — |
| 1987-08-05 | $2.36 | $2.63 | 26,000 | — | — |
| 1987-08-04 | $2.36 | $2.63 | 21,000 | — | — |
| 1987-08-03 | $2.38 | $2.65 | 38,000 | — | — |
| 1987-07-31 | $2.38 | $2.65 | 15,000 | — | — |
| 1987-07-30 | $2.33 | $2.59 | 40,000 | — | — |
| 1987-07-29 | $2.34 | $2.60 | 33,000 | — | — |
| 1987-07-28 | $2.31 | $2.58 | 52,000 | — | — |
| 1987-07-27 | $2.34 | $2.60 | 97,000 | — | — |
| 1987-07-24 | $2.33 | $2.59 | 37,000 | — | — |
| 1987-07-23 | $2.34 | $2.60 | 28,000 | — | — |
| 1987-07-22 | $2.33 | $2.59 | 14,000 | — | — |
| 1987-07-21 | $2.31 | $2.58 | 24,000 | — | — |
| 1987-07-20 | $2.31 | $2.58 | 143,000 | — | — |
| 1987-07-17 | $2.28 | $2.53 | 48,000 | — | — |
| 1987-07-16 | $2.30 | $2.56 | 69,000 | — | — |
| 1987-07-15 | $2.31 | $2.58 | 131,000 | — | — |
| 1987-07-14 | $2.39 | $2.66 | 706,000 | — | — |
| 1987-07-13 | $2.41 | $2.69 | 88,000 | — | — |
| 1987-07-10 | $2.56 | $2.85 | 36,000 | — | — |
| 1987-07-09 | $2.58 | $2.87 | 14,000 | — | — |
| 1987-07-08 | $2.54 | $2.80 | 79,000 | — | — |
| 1987-07-07 | $2.54 | $2.80 | 171,000 | — | — |
| 1987-07-06 | $2.51 | $2.77 | 32,000 | — | — |
| 1987-07-02 | $2.51 | $2.77 | 45,000 | — | — |
| 1987-07-01 | $2.50 | $2.76 | 7,000 | — | — |
| 1987-06-30 | $2.50 | $2.76 | 11,000 | — | — |
| 1987-06-29 | $2.51 | $2.77 | 13,000 | — | — |
| 1987-06-26 | $2.51 | $2.77 | 12,000 | — | — |
| 1987-06-25 | $2.49 | $2.75 | 13,000 | — | — |
| 1987-06-24 | $2.49 | $2.75 | 7,000 | — | — |
| 1987-06-23 | $2.51 | $2.77 | 220,000 | — | — |
| 1987-06-22 | $2.56 | $2.83 | 10,000 | — | — |
| 1987-06-19 | $2.56 | $2.83 | 67,000 | — | — |
| 1987-06-18 | $2.53 | $2.79 | 8,000 | — | — |
| 1987-06-17 | $2.56 | $2.83 | 15,000 | — | — |
| 1987-06-16 | $2.58 | $2.84 | 22,000 | — | — |
| 1987-06-15 | $2.60 | $2.87 | 13,000 | — | — |
| 1987-06-12 | $2.60 | $2.87 | 85,000 | — | — |
| 1987-06-11 | $2.53 | $2.79 | 78,000 | — | — |
| 1987-06-10 | $2.48 | $2.73 | 26,000 | — | — |
| 1987-06-09 | $2.49 | $2.75 | 37,000 | — | — |
| 1987-06-08 | $2.48 | $2.73 | 217,000 | — | — |
| 1987-06-05 | $2.45 | $2.70 | 6,000 | — | — |
| 1987-06-04 | $2.44 | $2.69 | 26,000 | — | — |
| 1987-06-03 | $2.45 | $2.70 | 19,000 | — | — |
| 1987-06-02 | $2.45 | $2.70 | 29,000 | — | — |
| 1987-06-01 | $2.45 | $2.70 | 58,000 | — | — |
| 1987-05-29 | $2.50 | $2.76 | 21,000 | — | — |
| 1987-05-28 | $2.49 | $2.75 | 16,000 | — | — |
| 1987-05-27 | $2.53 | $2.79 | 293,000 | — | — |
| 1987-05-26 | $2.53 | $2.79 | 15,000 | — | — |
| 1987-05-22 | $2.50 | $2.76 | 17,000 | — | — |
| 1987-05-21 | $2.50 | $2.76 | 11,000 | — | — |
| 1987-05-20 | $2.50 | $2.76 | 42,000 | — | — |
| 1987-05-19 | $2.50 | $2.76 | 15,000 | — | — |
| 1987-05-18 | $2.50 | $2.76 | 37,000 | — | — |
| 1987-05-15 | $2.50 | $2.76 | 29,000 | — | — |
| 1987-05-14 | $2.53 | $2.79 | 112,000 | — | — |
| 1987-05-13 | $2.56 | $2.83 | 56,000 | — | — |
| 1987-05-12 | $2.55 | $2.82 | 67,000 | — | — |
| 1987-05-11 | $2.50 | $2.76 | 31,000 | — | — |
| 1987-05-08 | $2.51 | $2.77 | 66,000 | — | — |
| 1987-05-07 | $2.51 | $2.77 | 12,000 | — | — |
| 1987-05-06 | $2.53 | $2.79 | 65,000 | — | — |
| 1987-05-05 | $2.50 | $2.76 | 36,000 | — | — |
| 1987-05-04 | $2.50 | $2.76 | 25,000 | — | — |
| 1987-05-01 | $2.50 | $2.76 | 6,000 | — | — |
| 1987-04-30 | $2.48 | $2.73 | 14,000 | — | — |
| 1987-04-29 | $2.51 | $2.77 | 103,000 | — | — |
| 1987-04-28 | $2.50 | $2.76 | 38,000 | — | — |
| 1987-04-27 | $2.53 | $2.79 | 106,000 | — | — |
| 1987-04-24 | $2.55 | $2.82 | 8,000 | — | — |
| 1987-04-23 | $2.59 | $2.86 | 10,000 | — | — |
| 1987-04-22 | $2.56 | $2.83 | 12,000 | — | — |
| 1987-04-21 | $2.59 | $2.86 | 68,000 | — | — |
| 1987-04-20 | $2.58 | $2.84 | 56,000 | — | — |
| 1987-04-16 | $2.58 | $2.84 | 33,000 | — | — |
| 1987-04-15 | $2.56 | $2.83 | 171,000 | — | — |
| 1987-04-14 | $2.59 | $2.86 | 104,000 | — | — |
| 1987-04-13 | $2.61 | $2.88 | 37,000 | — | — |
| 1987-04-10 | $2.63 | $2.90 | 62,000 | — | — |
| 1987-04-09 | $2.60 | $2.87 | 74,000 | — | — |
| 1987-04-08 | $2.63 | $2.87 | 41,000 | — | — |
| 1987-04-07 | $2.63 | $2.87 | 24,000 | — | — |
| 1987-04-06 | $2.59 | $2.83 | 60,000 | — | — |
| 1987-04-03 | $2.54 | $2.78 | 9,000 | — | — |
| 1987-04-02 | $2.55 | $2.79 | 48,000 | — | — |
| 1987-04-01 | $2.59 | $2.83 | 48,000 | — | — |
| 1987-03-31 | $2.60 | $2.85 | 39,000 | — | — |
| 1987-03-30 | $2.56 | $2.80 | 40,000 | — | — |
| 1987-03-27 | $2.55 | $2.79 | 32,000 | — | — |
| 1987-03-26 | $2.58 | $2.82 | 184,000 | — | — |
| 1987-03-25 | $2.59 | $2.83 | 25,000 | — | — |
| 1987-03-24 | $2.64 | $2.89 | 40,000 | — | — |
| 1987-03-23 | $2.58 | $2.82 | 30,000 | — | — |
| 1987-03-20 | $2.61 | $2.86 | 176,000 | — | — |
| 1987-03-19 | $2.53 | $2.76 | 104,000 | — | — |
| 1987-03-18 | $2.50 | $2.74 | 56,000 | — | — |
| 1987-03-17 | $2.50 | $2.74 | 32,000 | — | — |
| 1987-03-16 | $2.49 | $2.72 | 29,000 | — | — |
| 1987-03-13 | $2.46 | $2.70 | 47,000 | — | — |
| 1987-03-12 | $2.48 | $2.71 | 44,000 | — | — |
| 1987-03-11 | $2.46 | $2.70 | 13,000 | — | — |
| 1987-03-10 | $2.43 | $2.65 | 23,000 | — | — |
| 1987-03-09 | $2.39 | $2.61 | 41,000 | — | — |
| 1987-03-06 | $2.41 | $2.64 | 121,000 | — | — |
| 1987-03-05 | $2.43 | $2.65 | 31,000 | — | — |
| 1987-03-04 | $2.43 | $2.65 | 27,000 | — | — |
| 1987-03-03 | $2.40 | $2.63 | 16,000 | — | — |
| 1987-03-02 | $2.43 | $2.65 | 116,000 | — | — |
| 1987-02-27 | $2.44 | $2.67 | 11,000 | — | — |
| 1987-02-26 | $2.44 | $2.67 | 62,000 | — | — |
| 1987-02-25 | $2.44 | $2.67 | 90,000 | — | — |
| 1987-02-24 | $2.43 | $2.65 | 53,000 | — | — |
| 1987-02-23 | $2.45 | $2.68 | 15,000 | — | — |
| 1987-02-20 | $2.45 | $2.68 | 79,000 | — | — |
| 1987-02-19 | $2.45 | $2.68 | 30,000 | — | — |
| 1987-02-18 | $2.45 | $2.68 | 14,000 | — | — |
| 1987-02-17 | $2.45 | $2.68 | 33,000 | — | — |
| 1987-02-13 | $2.43 | $2.65 | 33,000 | — | — |
| 1987-02-12 | $2.41 | $2.64 | 23,000 | — | — |
| 1987-02-11 | $2.41 | $2.64 | 21,000 | — | — |
| 1987-02-10 | $2.40 | $2.63 | 18,000 | — | — |
| 1987-02-09 | $2.40 | $2.63 | 41,000 | — | — |
| 1987-02-06 | $2.46 | $2.70 | 32,000 | — | — |
| 1987-02-05 | $2.51 | $2.75 | 57,000 | — | — |
| 1987-02-04 | $2.43 | $2.65 | 12,000 | — | — |
| 1987-02-03 | $2.43 | $2.65 | 35,000 | — | — |
| 1987-02-02 | $2.38 | $2.60 | 18,000 | — | — |
| 1987-01-30 | $2.38 | $2.60 | 51,000 | — | — |
| 1987-01-29 | $2.36 | $2.59 | 81,000 | — | — |
| 1987-01-28 | $2.36 | $2.59 | 18,000 | — | — |
| 1987-01-27 | $2.35 | $2.57 | 33,000 | — | — |
| 1987-01-26 | $2.35 | $2.57 | 26,000 | — | — |
| 1987-01-23 | $2.31 | $2.53 | 95,000 | — | — |
| 1987-01-22 | $2.33 | $2.54 | 32,000 | — | — |
| 1987-01-21 | $2.30 | $2.52 | 19,000 | — | — |
| 1987-01-20 | $2.34 | $2.56 | 19,000 | — | — |
| 1987-01-19 | $2.33 | $2.54 | 12,000 | — | — |
| 1987-01-16 | $2.28 | $2.49 | 26,000 | — | — |
| 1987-01-15 | $2.30 | $2.52 | 134,000 | — | — |
| 1987-01-14 | $2.29 | $2.50 | 10,000 | — | — |
| 1987-01-13 | $2.25 | $2.46 | 15,000 | — | — |
| 1987-01-12 | $2.25 | $2.46 | 89,000 | — | — |
| 1987-01-09 | $2.28 | $2.49 | 40,000 | — | — |
| 1987-01-08 | $2.28 | $2.47 | 36,000 | — | — |
| 1987-01-07 | $2.25 | $2.44 | 47,000 | — | — |
| 1987-01-06 | $2.23 | $2.41 | 44,000 | — | — |
| 1987-01-05 | $2.21 | $2.40 | 82,000 | — | — |
| 1987-01-02 | $2.16 | $2.34 | 143,000 | — | — |